Identifier on Binance: XRPBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-30 |
6.8350 BRL |
106,578.5000 XRP |
6.8630 BRL |
6.7740 BRL |
6.7890 BRL |
6.7890 BRL |
| 2026-04-29 |
6.8610 BRL |
167,974.5000 XRP |
6.8810 BRL |
6.7390 BRL |
6.8000 BRL |
6.8620 BRL |
| 2026-04-28 |
6.8878 BRL |
110,727.0000 XRP |
6.9700 BRL |
6.8290 BRL |
6.8650 BRL |
6.8770 BRL |
| 2026-04-27 |
7.0866 BRL |
253,349.7000 XRP |
7.1590 BRL |
6.8830 BRL |
6.9200 BRL |
6.9800 BRL |
| 2026-04-26 |
7.1469 BRL |
113,225.7000 XRP |
7.1270 BRL |
7.1000 BRL |
7.1200 BRL |
7.1670 BRL |
| 2026-04-25 |
7.1542 BRL |
60,442.4000 XRP |
7.1730 BRL |
7.1070 BRL |
7.1200 BRL |
7.1280 BRL |
| 2026-04-24 |
7.2067 BRL |
105,007.3000 XRP |
7.2370 BRL |
7.1590 BRL |
7.1720 BRL |
7.1700 BRL |
| 2026-04-23 |
7.1050 BRL |
152,284.5000 XRP |
7.1080 BRL |
7.0140 BRL |
7.0430 BRL |
7.2320 BRL |
| 2026-04-22 |
7.1985 BRL |
235,036.3000 XRP |
7.1510 BRL |
7.1080 BRL |
7.1400 BRL |
7.1110 BRL |
| 2026-04-21 |
7.1055 BRL |
118,846.6000 XRP |
7.0780 BRL |
7.0380 BRL |
7.0740 BRL |
7.1240 BRL |
| 2026-04-20 |
7.0807 BRL |
173,375.4000 XRP |
6.9590 BRL |
6.9590 BRL |
7.0300 BRL |
7.0760 BRL |
| 2026-04-19 |
7.1190 BRL |
203,581.9000 XRP |
7.1550 BRL |
6.9500 BRL |
6.9810 BRL |
6.9710 BRL |
| 2026-04-18 |
7.2300 BRL |
138,658.2000 XRP |
7.3800 BRL |
7.1100 BRL |
7.1420 BRL |
7.1580 BRL |
| 2026-04-17 |
7.3088 BRL |
344,560.6000 XRP |
7.2710 BRL |
7.1110 BRL |
7.1560 BRL |
7.3770 BRL |
| 2026-04-16 |
7.1249 BRL |
318,315.3000 XRP |
6.9600 BRL |
6.9140 BRL |
6.9810 BRL |
7.2650 BRL |
| 2026-04-15 |
6.8678 BRL |
135,429.2000 XRP |
6.8090 BRL |
6.7460 BRL |
6.7640 BRL |
6.9550 BRL |
| 2026-04-14 |
6.8270 BRL |
202,942.1000 XRP |
6.8860 BRL |
6.7560 BRL |
6.7990 BRL |
6.8010 BRL |
| 2026-04-13 |
6.7689 BRL |
185,797.5000 XRP |
6.6700 BRL |
6.6590 BRL |
6.6850 BRL |
6.8780 BRL |
| 2026-04-12 |
6.6898 BRL |
204,530.0000 XRP |
6.8080 BRL |
6.6420 BRL |
6.6660 BRL |
6.6760 BRL |
| 2026-04-11 |
6.8106 BRL |
137,942.1000 XRP |
6.8160 BRL |
6.7340 BRL |
6.7590 BRL |
6.8180 BRL |
| 2026-04-10 |
6.8075 BRL |
151,069.4000 XRP |
6.8120 BRL |
6.7210 BRL |
6.7630 BRL |
6.8150 BRL |
| 2026-04-09 |
6.8185 BRL |
363,669.0000 XRP |
6.8600 BRL |
6.7280 BRL |
6.7860 BRL |
6.8120 BRL |
| 2026-04-08 |
6.9883 BRL |
191,182.4000 XRP |
7.0780 BRL |
6.8430 BRL |
6.8640 BRL |
6.8520 BRL |
| 2026-04-07 |
6.8517 BRL |
145,446.6000 XRP |
6.8040 BRL |
6.6900 BRL |
6.7210 BRL |
7.1270 BRL |
| 2026-04-06 |
6.9192 BRL |
178,841.2000 XRP |
6.8750 BRL |
6.7600 BRL |
6.8080 BRL |
6.8070 BRL |
| 2026-04-05 |
6.7446 BRL |
99,119.7000 XRP |
6.8050 BRL |
6.6300 BRL |
6.6800 BRL |
6.8530 BRL |
| 2026-04-04 |
6.8045 BRL |
37,834.4000 XRP |
6.8200 BRL |
6.7650 BRL |
6.7910 BRL |
6.7980 BRL |
| 2026-04-03 |
6.8311 BRL |
120,621.5000 XRP |
6.8330 BRL |
6.7500 BRL |
6.8140 BRL |
6.8240 BRL |
| 2026-04-02 |
6.7719 BRL |
223,365.1000 XRP |
6.9570 BRL |
6.6220 BRL |
6.7030 BRL |
6.8300 BRL |
| 2026-04-01 |
6.9537 BRL |
266,472.3000 XRP |
6.9450 BRL |
6.6710 BRL |
6.9330 BRL |
6.9560 BRL |
| 2026-03-31 |
6.9374 BRL |
182,329.2000 XRP |
6.9610 BRL |
6.8500 BRL |
6.9020 BRL |
6.9510 BRL |
| 2026-03-30 |
7.0426 BRL |
198,729.3000 XRP |
6.9660 BRL |
6.9180 BRL |
6.9620 BRL |
6.9560 BRL |
| 2026-03-29 |
6.9727 BRL |
83,287.2000 XRP |
7.0090 BRL |
6.8050 BRL |
6.9390 BRL |
6.9740 BRL |
| 2026-03-28 |
7.0403 BRL |
175,814.7000 XRP |
6.9630 BRL |
6.9330 BRL |
6.9770 BRL |
7.0060 BRL |
| 2026-03-27 |
7.0288 BRL |
301,149.8000 XRP |
7.1380 BRL |
6.9230 BRL |
6.9610 BRL |
6.9580 BRL |
| 2026-03-26 |
7.1664 BRL |
197,119.4000 XRP |
7.3980 BRL |
7.0080 BRL |
7.0970 BRL |
7.1400 BRL |
| 2026-03-25 |
7.4134 BRL |
125,249.0000 XRP |
7.4180 BRL |
7.3340 BRL |
7.3860 BRL |
7.3970 BRL |
| 2026-03-24 |
7.4079 BRL |
200,882.8000 XRP |
7.5200 BRL |
7.2860 BRL |
7.3240 BRL |
7.4150 BRL |
| 2026-03-23 |
7.5108 BRL |
498,705.3000 XRP |
7.3710 BRL |
7.2650 BRL |
7.3140 BRL |
7.4980 BRL |
| 2026-03-22 |
7.4165 BRL |
183,227.0000 XRP |
7.4900 BRL |
7.2920 BRL |
7.3620 BRL |
7.3570 BRL |
| 2026-03-21 |
7.5951 BRL |
88,982.7000 XRP |
7.6730 BRL |
7.4440 BRL |
7.6440 BRL |
7.4810 BRL |
| 2026-03-20 |
7.6097 BRL |
227,774.4000 XRP |
7.5660 BRL |
7.5480 BRL |
7.5950 BRL |
7.6760 BRL |
| 2026-03-19 |
7.6031 BRL |
243,116.4000 XRP |
7.6930 BRL |
7.4720 BRL |
7.5360 BRL |
7.5500 BRL |
| 2026-03-18 |
7.6929 BRL |
237,617.3000 XRP |
7.9000 BRL |
7.4750 BRL |
7.5280 BRL |
7.6990 BRL |
| 2026-03-17 |
8.0040 BRL |
480,033.0000 XRP |
8.0700 BRL |
7.7850 BRL |
7.8670 BRL |
7.8960 BRL |
| 2026-03-16 |
7.9091 BRL |
366,791.4000 XRP |
7.7170 BRL |
7.4200 BRL |
7.6900 BRL |
8.1140 BRL |
| 2026-03-15 |
7.6240 BRL |
172,078.9000 XRP |
7.5250 BRL |
7.4920 BRL |
7.5180 BRL |
7.6790 BRL |
| 2026-03-14 |
7.4511 BRL |
90,155.2000 XRP |
7.4660 BRL |
7.4000 BRL |
7.4210 BRL |
7.5090 BRL |
| 2026-03-13 |
7.4772 BRL |
311,414.3000 XRP |
7.2730 BRL |
7.2730 BRL |
7.4230 BRL |
7.4700 BRL |
| 2026-03-12 |
7.1765 BRL |
202,902.6000 XRP |
7.1610 BRL |
7.0800 BRL |
7.1080 BRL |
7.2710 BRL |